Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cms22xqj301x70z96sbgeweu1fsc-stock-price002720:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqix01x40z96bg8qp5fp1
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-07-23002720002720KR7002720001국제약품KOSPI3,370원50원1.51%3,250원3,375원3,250원43,5071.4억원21,159,832주713억원
cms22xqjf01xd0z960p5d0th3fsc-stock-price002760:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqj901xa0z969rbqzpvd1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-07-23002760002760KR7002760007보락KOSPI1,003원-5원-0.50%1,020원1,026원995원125,2471.2억원59,900,000주600.7억원
cms22xqk401xp0z96g54uxdwvfsc-stock-price002785:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqjy01xm0z96rscei4u71
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-07-23002785002785KR7002781003진흥기업우BKOSPI1,470원120원8.89%1,497원1,550원1,400원20,4973050.2만원857,218주12.6억원
cms22xqkg01xv0z9674u4jb8ufsc-stock-price002787:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqka01xs0z96n0c3fkxh1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-07-23002787002787KR7002782001진흥기업2우BKOSPI2,920원220원8.15%2,700원2,950원2,700원38,3201.1억원294,808주8.6억원
cms22ycth0a220z96w7t60jokfsc-stock-price35320K:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yctb0a200z96pcjb9g0j1——2026-07-2335320K—KR735320K011대덕전자1우KOSPI24,500원1,300원5.60%23,400원24,750원23,300원3,8519269.2만원2,095,519주513.4억원
cms22ya2f09690z96qjdtj3h2fsc-stock-price26490K:202607232026-07-23dayperiod2026-07-27 02:36:462026-07-27 02:36:46cms22ya2809670z96vn1cdwkl1——2026-07-2326490K—KR726490K013크라운제과우KOSPI7,270원170원2.39%7,130원7,300원7,090원835600.6만원773,560주56.2억원
cms22ydpp0aci0z96h3ksavrgfsc-stock-price38380K:202607232026-07-23dayperiod2026-07-27 02:36:512026-07-27 02:36:51cms22ydpj0acg0z96i1ml7epq1——2026-07-2338380K—KR738380K012LX홀딩스1우KOSPI7,200원60원0.84%7,340원7,340원7,160원491355.3만원1,465,285주105.5억원
cms22yf4x0akv0z96aed7sx4gfsc-stock-price45226K:202607232026-07-23dayperiod2026-07-27 02:36:532026-07-27 02:36:53cms22yf4r0aku0z96p7xqkojo1——2026-07-2345226K—KR745226K018한화갤러리아우KOSPI4,075원180원4.62%3,895원4,075원3,895원5,0092028.1만원2,904,470주118.3억원
cms22xqqo020j0z96qqpw2jd2fsc-stock-price003010:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqqi020g0z96xklneb581
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-07-23003010003010KR7003010006혜인KOSPI4,440원205원4.84%4,260원4,440원4,260원44,8151.9억원12,712,747주564.4억원
cms22ycch09wj0z96ndddey5efsc-stock-price33637L:202607232026-07-23dayperiod2026-07-27 02:36:492026-07-27 02:36:49cms22ycca09wh0z96vrhf9xww1——2026-07-2333637L—KR733637K028솔루스첨단소재2우BKOSPI2,070원70원3.50%2,010원2,125원1,910원584118.2만원3,778,296주78.2억원
cms22xtke03ct0z96jt3rn2zxfsc-stock-price0099X0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtk803cq0z96nel6x1u21——2026-07-230099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cms22xp1t01760z96mzqdgk3gfsc-stock-price000145:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp1n01730z96anzbdzbn1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-07-23000145000145KR7000141002하이트진로홀딩스우KOSPI9,280원-120원-1.28%9,400원9,400원9,200원788739.5만원470,810주43.6억원
cms22xqz8024o0z96dez9uoy5fsc-stock-price003490:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqz2024l0z96fk7hl6861
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-07-23003490003490KR7003490000대한항공KOSPI25,750원850원3.41%24,850원25,850원24,700원1,975,004502.5억원368,220,661주9.4조원
cms22xr4p027d0z9645c411kqfsc-stock-price003680:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4j027a0z96rtxi28g91
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-07-23003680003680KR7003680006한성기업KOSPI8,200원-130원-1.56%8,590원8,590원8,000원881,49172.2억원6,209,515주509.1억원
cms22xqyj024d0z96nezga8y9fsc-stock-price003475:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqyc024a0z96bhb3b9gk1
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-07-23003475003475KR7003471000유안타증권우KOSPI4,230원110원2.67%4,115원4,230원4,105원18,3897668.1만원12,811,370주541.9억원
cms22xr5d027p0z966261o931fsc-stock-price003720:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr57027m0z96tkjapkhr1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-07-23003720003720KR7003720000삼영KOSPI6,260원550원9.63%5,690원6,320원5,690원287,15817.3억원34,000,000주2128.4억원
cms22xqy602470z96vgd7v8wwfsc-stock-price003470:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqy002440z96ree5scbr1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-07-23003470003470KR7003470002유안타증권KOSPI4,560원195원4.47%4,360원4,585원4,360원254,77011.4억원192,680,102주8786.2억원
cms22xqtf021v0z962wzx9grifsc-stock-price003100:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqt9021s0z96dhjpyn5l1
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-07-23003100003100KR7003100005선광KOSDAQ20,850원500원2.46%20,350원20,850원20,250원10,3572.1억원6,600,000주1376.1억원
cms22xqxj023v0z961ftvo6j0fsc-stock-price003460:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqxc023s0z96mke2vt011
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-07-23003460003460KR7003460003유화증권KOSPI3,115원15원0.48%3,100원3,115원3,070원56,1481.7억원56,702,415주1766.2억원
cms22xqxu02410z96hixba3cufsc-stock-price003465:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqxo023y0z96w46yszm11
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-07-23003465003465KR7003461001유화증권우KOSPI3,085원165원5.65%2,920원3,135원2,920원372110.3만원17,476,425주539.1억원
cms22xrb602aj0z96aavwn71bfsc-stock-price004140:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrb002ag0z96ragekivp1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-07-23004140004140KR7004140000동방KOSPI1,878원94원5.27%1,802원1,880원1,791원267,9704.9억원47,971,766주900.9억원
cms22yeyd0ajt0z96q16x701nfsc-stock-price446840:202607232026-07-23dayperiod2026-07-27 02:36:522026-07-27 02:36:52cms22yey70ajs0z960f7qv7zi1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-07-23446840446840KR7446840001지슨KOSDAQ2,970원190원6.83%2,990원3,600원2,825원342,01710.6억원11,016,616주327.1억원
cms22xr7f028p0z96mk81b9psfsc-stock-price003920:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr79028m0z96i1ff3ln41
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-07-23003920003920KR7003920006남양유업KOSPI42,150원1,100원2.68%41,100원42,650원41,100원1,6757021.7만원6,000,000주2529억원
cms22xr7r028v0z965e155v5ffsc-stock-price003925:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr7l028s0z96w6rly4e41
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-07-23003925003925KR7003921004남양유업우KOSPI30,950원100원0.32%30,900원31,200원30,600원1,2964003만원2,000,000주619억원
cms22xrbi02ap0z967p68uonvfsc-stock-price004150:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrbc02am0z961eu4o2b41
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-07-23004150004150KR7004150009한솔홀딩스KOSPI3,100원85원2.82%3,010원3,110원2,980원77,3462.3억원41,026,620주1271.8억원
cms22xrbu02av0z96cv5k9u2efsc-stock-price004170:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrbo02as0z96lq9n6vci1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-07-23004170004170KR7004170007신세계KOSPI544,000원-3,000원-0.55%550,000원550,000원525,000원64,046346.9억원9,445,181주5.1조원
cms22xrcj02b70z96ulnudon0fsc-stock-price0041J0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcd02b40z96mueehced1——2026-07-230041J0—KR70041J0004엘에스스팩1호KOSDAQ1,995원5원0.25%1,990원1,995원1,988원1,643326.8만원4,110,000주81.9억원
cms22xrcu02bc0z968xyrx3v0fsc-stock-price0041L0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcp02b90z96k589hhe71——2026-07-230041L0—KR70041L0000하나35호스팩KOSDAQ2,005원0원0.00%2,005원2,005원1,997원18637.2만원6,030,000주120.9억원
cms22xoy4015d0z9621j4ivdffsc-stock-price900340:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxy01590z96x9nxngkp1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-07-23900340900340HK0000449303윙입푸드KOSDAQ1,227원23원1.91%1,265원1,270원1,200원12,2161503.1만원12,582,732주154.3억원
cms22xoyr015p0z96ouswtbk9fsc-stock-price000040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoym015l0z9661rudpte1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-07-23000040000040KR7000040006KR모터스KOSPI267원0원0.00%0원0원0원00원86,375,184주230.6억원
cms22xowg014j0z96ffofm3eifsc-stock-price900270:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowb014i0z96kiedmq9s1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-07-23900270900270HK0000214814헝셩그룹KOSDAQ420원0원0.00%0원0원0원00원25,561,441주107.3억원
cms22xows014p0z96s0yer4uqfsc-stock-price900260:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowm014m0z966p9wza111
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-07-23900260900260HK0000295359로스웰KOSDAQ1,601원10원0.63%1,593원1,610원1,593원4,888779.9만원46,029,706주736.9억원
cms22yczu0a470z960bneamhzfsc-stock-price357880:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yczo0a440z96537wvexl1
{ "value": "357880", "scheme": "krx_code" }
{
  "value": "357880",
  "scheme": "krx_code"
}
—2026-07-23357880357880KR7357880004SKAIKOSDAQ2,520원120원5.00%2,450원2,725원2,435원1,971,63750.9억원52,940,048주1334억원
cms22y6zz087s0z96chy945dhfsc-stock-price187270:202607232026-07-23dayperiod2026-07-27 02:36:422026-07-27 02:36:42cms22y6zu087q0z96qo1kkakm1
{ "value": "187270", "scheme": "krx_code" }
{
  "value": "187270",
  "scheme": "krx_code"
}
—2026-07-23187270187270KR7187270004신화콘텍KOSDAQ2,825원95원3.48%2,730원2,860원2,690원22,6056149.5만원10,143,845주286.5억원
cms22y6bv07zw0z967c0ywm18fsc-stock-price153890:202607232026-07-23dayperiod2026-07-27 02:36:412026-07-27 02:36:41cms22y6bq07zu0z96m1w9zpmc1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-07-23153890153890KR7153890009져스텍KOSDAQ7,910원130원1.67%7,870원8,300원7,740원386,27830.9억원12,050,305주953.1억원
cms22xoyh015j0z96z8p8cw4sfsc-stock-price000020:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoya015f0z9674uismxw1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-07-23000020000020KR7000020008동화약품KOSPI5,020원110원2.24%4,920원5,040원4,885원205,45810.1억원27,931,470주1402.1억원
cms22xqs202170z961097s96hfsc-stock-price003075:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqrv02140z96ou9drys41
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-07-23003075003075KR7003071008코오롱글로벌우KOSPI12,320원10원0.08%12,400원12,400원12,300원354435.8만원740,737주91.2억원
cms22xqt3021p0z96j1p4r1sdfsc-stock-price0030R0:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqsw021m0z96xkya9ku21——2026-07-230030R0—KR70030R0007대신밸류리츠KOSPI3,780원35원0.93%3,745원3,785원3,720원3,9431481.5만원59,780,000주2259.6억원
cms22xp3h01810z965t5yalddfsc-stock-price0001A0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp3b017x0z967fk0f1371——2026-07-230001A0—KR70001A0001덕양에너젠KOSDAQ8,370원550원7.03%7,820원8,380원7,820원58,3814.7억원25,468,962주2131.7억원
cms22xqq002070z96dwinxz4kfsc-stock-price002995:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqpu02040z96qhphyvar1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-07-23002995002995KR7002991008금호건설우KOSPI22,300원1,250원5.94%21,500원22,500원21,050원34,1597.4억원292,266주65.1억원
cms22xp2h017i0z96tdt2zys3fsc-stock-price000155:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp2b017f0z96pkb3rdfj1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-07-23000155000155KR7000151001두산우KOSPI437,500원23,000원5.55%416,500원442,000원416,500원5,66624.4억원3,996,462주1.7조원
cms22xp55018u0z962idlzylffsc-stock-price000227:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp4z018r0z96b750jqut1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-07-23000227000227KR7000222000유유제약2우BKOSPI7,490원1,190원18.89%7,300원8,190원7,300원26,3102억원322,960주24.1억원
cms22xp35017u0z96y7g0x2odfsc-stock-price000180:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp2z017s0z9620o7kkp01
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-07-23000180000180KR7000180000성창기업지주KOSPI5,320원130원2.50%5,210원5,320원5,170원8,9654709.1만원13,950,320주742.1억원
cms22xp3t01860z96rr0obvkefsc-stock-price000210:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp3n01840z965jxetido1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-07-23000210000210KR7000210005DLKOSPI50,900원4,900원10.65%47,500원51,700원47,500원172,51786.4억원20,955,884주1조원
cms22xp6h019i0z96ulgs8r5ifsc-stock-price000270:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp6c019g0z96ccvw50wp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
—2026-07-23000270000270KR7000270009기아KOSPI149,800원3,000원2.04%146,500원150,000원145,000원555,094824.5억원390,412,998주58.4조원
cms22xp76019u0z964oilem2bfsc-stock-price000320:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp70019s0z96454mra5b1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-07-23000320000320KR7000320002노루홀딩스KOSPI16,370원510원3.22%16,150원16,500원15,910원3,0414962.7만원13,291,151주2175.7억원
cms22xp0t016p0z9612cp7nt5fsc-stock-price000105:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp0n016l0z960psm9f281
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-07-23000105000105KR7000101006유한양행우KOSPI59,700원1,300원2.23%60,200원60,200원59,100원4852885.5만원1,180,940주705억원
cms22xp05016d0z96eh392d2mfsc-stock-price000087:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xozz01690z969yskdhdg1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-07-23000087000087KR7000082008하이트진로2우BKOSPI12,300원100원0.82%12,230원12,300원12,170원1,8172225만원1,130,138주139억원
cms22y0m1066u0z96wxns66y3fsc-stock-price065660:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0lw066s0z963ugbzs4i1
{ "value": "065660", "scheme": "krx_code" }
{
  "value": "065660",
  "scheme": "krx_code"
}
—2026-07-23065660065660KR7065660003안트로젠KOSDAQ17,290원880원5.36%16,510원17,290원16,210원28,0784.7억원10,006,100주1730억원
cms22xsxd031v0z96dmsa6c3rfsc-stock-price007980:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsx7031s0z960byiyyc51
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-07-23007980007980KR7007980006TPKOSPI1,711원19원1.12%1,683원1,711원1,672원140,7352.3억원46,897,350주802.4억원
68,940건 중 251–300← 이전6 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬